La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 605,97 -1 767,89 (-2,93 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:180.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 228.88 | 226.00 | 229.50 | +9.38 | +4.27% | 1 | 1,771 | 111.79% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 242.37 | 230.05 | 234.50 | 0.00 | - | 2 | 1,375 | 69.15% |
| MSFT250620C00180000 | 2024-04-26 3:04PM EDT | 2025-06-20 | 237.55 | 232.50 | 237.50 | +10.04 | +4.41% | 3 | 1,096 | 60.86% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 2025-12-19 | 250.00 | 236.00 | 240.50 | 0.00 | - | 1 | 20 | 55.87% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 34.20% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 116.80% |
| MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2,647 | 67.19% |
| MSFT240920P00180000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 0.14 | 0.01 | 0.13 | 0.00 | - | 1 | 312 | 49.66% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.24% |
| MSFT250117P00180000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 0.35 | 0.15 | 0.42 | 0.00 | - | 22 | 2,521 | 42.55% |
| MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 2025-06-20 | 0.90 | 0.02 | 0.80 | 0.00 | - | 1 | 192 | 37.13% |
| MSFT251219P00180000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 1.73 | 1.20 | 2.73 | 0.00 | - | 1 | 579 | 38.54% |
| MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 2026-01-16 | 1.92 | 1.26 | 3.10 | 0.00 | - | 15 | 38 | 38.68% |
